34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 191700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 3 | 20240109 | 191600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240109 | 191500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240109 | 191400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240109 | 191300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240109 | 191200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240109 | 191100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240109 | 191000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240109 | 190900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240109 | 190800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240109 | 190700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240109 | 190600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240109 | 190500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240109 | 190400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240109 | 190300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240109 | 190200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240109 | 190100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240109 | 190000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240109 | 185900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240109 | 185800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240109 | 185700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240109 | 185600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240109 | 185500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240109 | 185400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240109 | 185300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240109 | 185200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240109 | 185100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240109 | 185000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240109 | 184900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240109 | 184800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240109 | 184700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 33 | 20240109 | 184600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240109 | 184500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240109 | 184400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240109 | 184300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240109 | 184200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240109 | 184100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240109 | 184000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240109 | 183900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240109 | 183800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240109 | 183700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240109 | 183600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240109 | 183500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240109 | 183400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240109 | 183300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240109 | 183200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240109 | 183100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240109 | 183000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240109 | 182900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240109 | 182800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240109 | 182700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240109 | 182600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240109 | 182500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240109 | 182400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240109 | 182300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240109 | 182200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240109 | 182100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240109 | 182000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240109 | 181900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240109 | 181800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240109 | 181700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 63 | 20240109 | 181600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240109 | 181500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240109 | 181400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240109 | 181300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240109 | 181200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240109 | 181100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240109 | 181000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240109 | 180900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240109 | 180800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240109 | 180700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240109 | 180600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240109 | 180500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240109 | 180400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240109 | 180300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240109 | 180200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240109 | 180100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240109 | 180000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240109 | 175900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240109 | 175800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240109 | 175700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240109 | 175600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240109 | 175500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240109 | 175400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240109 | 175300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240109 | 175200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240109 | 175100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240109 | 175000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240109 | 174900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240109 | 174800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240109 | 174700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 93 | 20240109 | 174600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240109 | 174500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240109 | 174400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240109 | 174300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240109 | 174200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240109 | 174100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240109 | 174000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240109 | 173900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240109 | 173800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240109 | 173700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240109 | 173600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240109 | 173500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240109 | 173400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240109 | 173300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240109 | 173200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240109 | 173100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240109 | 173000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240109 | 172900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240109 | 172800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240109 | 172700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240109 | 172600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240109 | 172500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240109 | 172400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240109 | 172300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240109 | 172200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240109 | 172100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240109 | 172000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240109 | 171900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240109 | 171800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240109 | 171700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 123 | 20240109 | 171600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240109 | 171500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240109 | 171400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240109 | 171300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240109 | 171200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240109 | 171100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240109 | 171000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240109 | 170900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240109 | 170800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240109 | 170700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240109 | 170600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240109 | 170500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240109 | 170400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240109 | 170300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240109 | 170200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240109 | 170100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240109 | 170000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240109 | 165900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240109 | 165800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240109 | 165700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240109 | 165600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240109 | 165500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240109 | 165400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240109 | 165300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240109 | 165200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240109 | 165100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240109 | 165000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240109 | 164900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240109 | 164800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240109 | 164700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 153 | 20240109 | 164600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240109 | 164500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240109 | 164400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240109 | 164300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240109 | 164200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240109 | 164100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240109 | 164000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240109 | 163900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240109 | 163800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240109 | 163700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240109 | 163600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240109 | 163500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240109 | 163400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240109 | 163300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240109 | 163200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240109 | 163100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240109 | 163000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240109 | 162900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240109 | 162800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240109 | 162700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240109 | 162600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240109 | 162500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240109 | 162400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240109 | 162300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240109 | 162200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240109 | 162100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240109 | 162000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240109 | 161900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240109 | 161800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240109 | 161700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 183 | 20240109 | 161600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240109 | 161500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240109 | 161400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240109 | 161300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240109 | 161200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240109 | 161100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240109 | 161000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240109 | 160900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240109 | 160800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240109 | 160700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240109 | 160600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240109 | 160500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240109 | 160400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240109 | 160300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240109 | 160200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240109 | 160100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240109 | 160000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240109 | 155900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240109 | 155800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240109 | 155700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240109 | 155600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240109 | 155500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240109 | 155400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240109 | 155300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240109 | 155200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240109 | 155100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240109 | 155000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240109 | 154900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240109 | 154800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240109 | 154700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 213 | 20240109 | 154600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240109 | 154500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240109 | 154400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20240109 | 154300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240109 | 154200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240109 | 154100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240109 | 154000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240109 | 153900 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240109 | 153800 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240109 | 153700 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240109 | 153600 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240109 | 153500 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240109 | 153400 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240109 | 153300 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20240109 | 153200 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20240109 | 153100 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20240109 | 153000 | 64061263550 | 29250 | 29250 | 29250 | 29250 | 12692 |
| 230 | 20240109 | 152900 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20240109 | 152800 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20240109 | 152700 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20240109 | 152600 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20240109 | 152500 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20240109 | 152400 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20240109 | 152300 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20240109 | 152200 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20240109 | 152100 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20240109 | 152000 | 63690022550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20240109 | 151900 | 63690022550 | 29200 | 29200 | 29250 | 29100 | 5407 |
| 241 | 20240109 | 151800 | 63532296950 | 29150 | 29200 | 29250 | 29150 | 2297 |
| 242 | 20240109 | 151700 | 63465254900 | 29200 | 29150 | 29250 | 29150 | 3575 |
| 243 | 20240109 | 151600 | 63360919000 | 29200 | 29100 | 29200 | 29050 | 3205 |
| 244 | 20240109 | 151500 | 63267555450 | 29050 | 29050 | 29100 | 29000 | 12256 |
| 245 | 20240109 | 151400 | 62911889650 | 29050 | 29150 | 29200 | 29000 | 17035 |
| 246 | 20240109 | 151300 | 62416569250 | 29150 | 29150 | 29200 | 29100 | 2957 |
| 247 | 20240109 | 151200 | 62330400250 | 29200 | 29250 | 29250 | 29150 | 4902 |
| 248 | 20240109 | 151100 | 62187462400 | 29250 | 29250 | 29250 | 29150 | 1825 |
| 249 | 20240109 | 151000 | 62134183500 | 29250 | 29200 | 29250 | 29150 | 8597 |
| 250 | 20240109 | 150900 | 61883309850 | 29200 | 29300 | 29300 | 29150 | 10734 |
| 251 | 20240109 | 150800 | 61569533600 | 29350 | 29350 | 29400 | 29300 | 2829 |
| 252 | 20240109 | 150700 | 61486529050 | 29350 | 29250 | 29350 | 29250 | 3667 |
| 253 | 20240109 | 150600 | 61379116800 | 29300 | 29300 | 29350 | 29250 | 1408 |
| 254 | 20240109 | 150500 | 61337859600 | 29350 | 29300 | 29350 | 29250 | 1678 |
| 255 | 20240109 | 150400 | 61288684000 | 29250 | 29250 | 29350 | 29250 | 1830 |
| 256 | 20240109 | 150300 | 61235076850 | 29300 | 29250 | 29300 | 29200 | 3548 |
| 257 | 20240109 | 150200 | 61131324400 | 29300 | 29350 | 29400 | 29250 | 3370 |
| 258 | 20240109 | 150100 | 61032588100 | 29400 | 29400 | 29400 | 29300 | 1656 |
| 259 | 20240109 | 150000 | 60983973450 | 29400 | 29250 | 29550 | 29250 | 2041 |
| 260 | 20240109 | 145900 | 60924068250 | 29250 | 29300 | 29300 | 29200 | 7037 |
| 261 | 20240109 | 145800 | 60718388500 | 29250 | 29400 | 29400 | 29200 | 13242 |
| 262 | 20240109 | 145700 | 60330371300 | 29400 | 29400 | 29450 | 29400 | 3629 |
| 263 | 20240109 | 145600 | 60223658050 | 29450 | 29500 | 29500 | 29400 | 5809 |
| 264 | 20240109 | 145500 | 60052484000 | 29500 | 29550 | 29600 | 29500 | 2948 |
| 265 | 20240109 | 145400 | 59965506750 | 29550 | 29500 | 29550 | 29500 | 606 |
| 266 | 20240109 | 145300 | 59947607300 | 29500 | 29500 | 29550 | 29500 | 1468 |
| 267 | 20240109 | 145200 | 59904282600 | 29500 | 29550 | 29600 | 29500 | 1744 |
| 268 | 20240109 | 145100 | 59852748300 | 29550 | 29550 | 29650 | 29550 | 481 |
| 269 | 20240109 | 145000 | 59838510750 | 29550 | 29550 | 29600 | 29550 | 1293 |
| 270 | 20240109 | 144900 | 59800269550 | 29550 | 29550 | 29600 | 29550 | 1680 |
| 271 | 20240109 | 144800 | 59750609400 | 29550 | 29550 | 29600 | 29500 | 2022 |
| 272 | 20240109 | 144700 | 59690864400 | 29600 | 29550 | 29600 | 29550 | 834 |
| 273 | 20240109 | 144600 | 59666216100 | 29550 | 29600 | 29650 | 29550 | 1909 |
| 274 | 20240109 | 144500 | 59609745400 | 29650 | 29600 | 29650 | 29600 | 1141 |
| 275 | 20240109 | 144400 | 59575959600 | 29650 | 29650 | 29700 | 29600 | 1461 |
| 276 | 20240109 | 144300 | 59532651300 | 29650 | 29650 | 29650 | 29600 | 3045 |
| 277 | 20240109 | 144200 | 59442414550 | 29650 | 29650 | 29650 | 29600 | 212 |
| 278 | 20240109 | 144100 | 59436133600 | 29650 | 29650 | 29700 | 29600 | 1195 |
| 279 | 20240109 | 144000 | 59400717150 | 29650 | 29550 | 29650 | 29550 | 1463 |
| 280 | 20240109 | 143900 | 59357421650 | 29550 | 29650 | 29650 | 29550 | 1441 |
| 281 | 20240109 | 143800 | 59314765700 | 29650 | 29600 | 29650 | 29600 | 775 |
| 282 | 20240109 | 143700 | 59291806750 | 29650 | 29600 | 29650 | 29550 | 529 |
| 283 | 20240109 | 143600 | 59276160250 | 29600 | 29550 | 29650 | 29550 | 1542 |
| 284 | 20240109 | 143500 | 59230519850 | 29550 | 29600 | 29600 | 29500 | 2240 |
| 285 | 20240109 | 143400 | 59164346100 | 29550 | 29600 | 29650 | 29550 | 572 |
| 286 | 20240109 | 143300 | 59147413950 | 29650 | 29650 | 29650 | 29550 | 1216 |
| 287 | 20240109 | 143200 | 59111428500 | 29600 | 29600 | 29650 | 29550 | 909 |
| 288 | 20240109 | 143100 | 59084549650 | 29600 | 29600 | 29650 | 29550 | 4461 |
| 289 | 20240109 | 143000 | 58952571150 | 29600 | 29650 | 29700 | 29600 | 1934 |
| 290 | 20240109 | 142900 | 58895276300 | 29650 | 29650 | 29650 | 29600 | 3285 |
| 291 | 20240109 | 142800 | 58797958650 | 29650 | 29600 | 29700 | 29600 | 834 |
| 292 | 20240109 | 142700 | 58773251850 | 29600 | 29650 | 29700 | 29600 | 412 |
| 293 | 20240109 | 142600 | 58761036250 | 29650 | 29650 | 29650 | 29650 | 669 |
| 294 | 20240109 | 142500 | 58741200400 | 29650 | 29650 | 29700 | 29650 | 874 |
| 295 | 20240109 | 142400 | 58715285000 | 29650 | 29650 | 29750 | 29650 | 612 |
| 296 | 20240109 | 142300 | 58697126600 | 29650 | 29700 | 29700 | 29650 | 898 |
| 297 | 20240109 | 142200 | 58670493300 | 29650 | 29650 | 29700 | 29650 | 742 |
| 298 | 20240109 | 142100 | 58648492250 | 29700 | 29700 | 29750 | 29650 | 897 |
| 299 | 20240109 | 142000 | 58621881400 | 29750 | 29750 | 29750 | 29650 | 434 |
| 300 | 20240109 | 141900 | 58608999950 | 29700 | 29650 | 29750 | 29650 | 704 |
| 301 | 20240109 | 141800 | 58588096200 | 29650 | 29700 | 29750 | 29650 | 824 |
| 302 | 20240109 | 141700 | 58563624650 | 29700 | 29650 | 29750 | 29650 | 802 |
| 303 | 20240109 | 141600 | 58539802150 | 29650 | 29650 | 29700 | 29600 | 899 |
| 304 | 20240109 | 141500 | 58513166550 | 29700 | 29650 | 29700 | 29600 | 1316 |
| 305 | 20240109 | 141400 | 58474180350 | 29650 | 29650 | 29650 | 29600 | 2048 |
| 306 | 20240109 | 141300 | 58413461800 | 29700 | 29650 | 29700 | 29600 | 1407 |
| 307 | 20240109 | 141200 | 58371745400 | 29600 | 29700 | 29700 | 29600 | 1324 |
| 308 | 20240109 | 141100 | 58332492950 | 29700 | 29650 | 29750 | 29600 | 1382 |
| 309 | 20240109 | 141000 | 58291521550 | 29650 | 29650 | 29700 | 29650 | 404 |
| 310 | 20240109 | 140900 | 58279538300 | 29650 | 29600 | 29700 | 29600 | 917 |
| 311 | 20240109 | 140800 | 58252356400 | 29650 | 29650 | 29650 | 29600 | 261 |
| 312 | 20240109 | 140700 | 58244627900 | 29650 | 29550 | 29700 | 29550 | 2286 |
| 313 | 20240109 | 140600 | 58176956200 | 29550 | 29650 | 29650 | 29550 | 2354 |
| 314 | 20240109 | 140500 | 58107342000 | 29650 | 29600 | 29650 | 29600 | 828 |
| 315 | 20240109 | 140400 | 58082806250 | 29600 | 29650 | 29650 | 29550 | 1188 |
| 316 | 20240109 | 140300 | 58047674600 | 29650 | 29650 | 29700 | 29550 | 946 |
| 317 | 20240109 | 140200 | 58019651500 | 29650 | 29650 | 29700 | 29600 | 476 |
| 318 | 20240109 | 140100 | 58005540900 | 29650 | 29700 | 29750 | 29600 | 491 |
| 319 | 20240109 | 140000 | 57990996850 | 29600 | 29700 | 29750 | 29600 | 2139 |
| 320 | 20240109 | 135900 | 57927621000 | 29650 | 29650 | 29750 | 29600 | 1162 |
| 321 | 20240109 | 135800 | 57893183650 | 29750 | 29700 | 29750 | 29600 | 1212 |
| 322 | 20240109 | 135700 | 57857243050 | 29700 | 29800 | 29850 | 29650 | 3395 |
| 323 | 20240109 | 135600 | 57756252900 | 29850 | 29850 | 29850 | 29800 | 1541 |
| 324 | 20240109 | 135500 | 57710305450 | 29850 | 29850 | 29900 | 29800 | 1552 |
| 325 | 20240109 | 135400 | 57663988050 | 29900 | 29850 | 29900 | 29850 | 513 |
| 326 | 20240109 | 135300 | 57648668600 | 29850 | 29900 | 29900 | 29800 | 749 |
| 327 | 20240109 | 135200 | 57626331950 | 29850 | 29850 | 29900 | 29850 | 1229 |
| 328 | 20240109 | 135100 | 57589621000 | 29850 | 29950 | 29950 | 29850 | 1570 |
| 329 | 20240109 | 135000 | 57542697450 | 29900 | 29900 | 30000 | 29900 | 1708 |
| 330 | 20240109 | 134900 | 57491558750 | 29850 | 29800 | 29950 | 29800 | 5338 |
| 331 | 20240109 | 134800 | 57331944650 | 29800 | 29750 | 29850 | 29750 | 2060 |
| 332 | 20240109 | 134700 | 57270583250 | 29700 | 29750 | 29750 | 29700 | 912 |
| 333 | 20240109 | 134600 | 57243485050 | 29750 | 29700 | 29800 | 29700 | 1428 |
| 334 | 20240109 | 134500 | 57201028600 | 29700 | 29750 | 29750 | 29650 | 1172 |
| 335 | 20240109 | 134400 | 57166216850 | 29750 | 29750 | 29750 | 29650 | 1284 |
| 336 | 20240109 | 134300 | 57128075150 | 29750 | 29700 | 29750 | 29700 | 1306 |
| 337 | 20240109 | 134200 | 57089270450 | 29700 | 29650 | 29700 | 29650 | 3957 |
| 338 | 20240109 | 134100 | 56971833150 | 29650 | 29600 | 29650 | 29600 | 940 |
| 339 | 20240109 | 134000 | 56944003450 | 29600 | 29600 | 29650 | 29550 | 589 |
| 340 | 20240109 | 133900 | 56926563750 | 29600 | 29600 | 29650 | 29550 | 774 |
| 341 | 20240109 | 133800 | 56903650850 | 29650 | 29650 | 29650 | 29600 | 1236 |
| 342 | 20240109 | 133700 | 56867035750 | 29600 | 29600 | 29650 | 29600 | 1228 |
| 343 | 20240109 | 133600 | 56830633350 | 29600 | 29550 | 29650 | 29550 | 2889 |
| 344 | 20240109 | 133500 | 56745054000 | 29600 | 29650 | 29650 | 29550 | 2196 |
| 345 | 20240109 | 133400 | 56680041250 | 29650 | 29650 | 29650 | 29550 | 2695 |
| 346 | 20240109 | 133300 | 56600245350 | 29650 | 29550 | 29650 | 29500 | 6493 |
| 347 | 20240109 | 133200 | 56408026100 | 29600 | 29450 | 29600 | 29400 | 2826 |
| 348 | 20240109 | 133100 | 56324633350 | 29450 | 29300 | 29450 | 29250 | 4308 |
| 349 | 20240109 | 133000 | 56198228050 | 29250 | 29250 | 29300 | 29100 | 7290 |
| 350 | 20240109 | 132900 | 55985427200 | 29250 | 29600 | 29600 | 29100 | 41114 |
| 351 | 20240109 | 132800 | 54779899450 | 29600 | 29600 | 29650 | 29550 | 4495 |
| 352 | 20240109 | 132700 | 54647021550 | 29600 | 29700 | 29700 | 29550 | 4846 |
| 353 | 20240109 | 132600 | 54503545250 | 29700 | 29650 | 29700 | 29600 | 2549 |
| 354 | 20240109 | 132500 | 54427986250 | 29650 | 29650 | 29700 | 29600 | 7540 |
| 355 | 20240109 | 132400 | 54204621150 | 29700 | 29750 | 29750 | 29650 | 3653 |
| 356 | 20240109 | 132300 | 54096199900 | 29700 | 29750 | 29750 | 29700 | 1180 |
| 357 | 20240109 | 132200 | 54061123950 | 29750 | 29750 | 29750 | 29700 | 2982 |
| 358 | 20240109 | 132100 | 53972475200 | 29700 | 29700 | 29750 | 29700 | 1654 |
| 359 | 20240109 | 132000 | 53923286750 | 29750 | 29750 | 29750 | 29700 | 2780 |
| 360 | 20240109 | 131900 | 53840691900 | 29750 | 29650 | 29750 | 29650 | 3794 |
| 361 | 20240109 | 131800 | 53728084000 | 29650 | 29800 | 29800 | 29600 | 14727 |
| 362 | 20240109 | 131700 | 53291054350 | 29800 | 29850 | 29900 | 29750 | 8792 |
| 363 | 20240109 | 131600 | 53029027700 | 29900 | 29850 | 29900 | 29850 | 2745 |
| 364 | 20240109 | 131500 | 52947069150 | 29850 | 29800 | 29850 | 29750 | 3281 |
| 365 | 20240109 | 131400 | 52849281450 | 29800 | 29950 | 30000 | 29750 | 21292 |
| 366 | 20240109 | 131300 | 52214162050 | 30000 | 30100 | 30150 | 30000 | 12288 |
| 367 | 20240109 | 131200 | 51845187950 | 30100 | 30100 | 30150 | 30100 | 907 |
| 368 | 20240109 | 131100 | 51817884200 | 30100 | 30100 | 30100 | 30050 | 1231 |
| 369 | 20240109 | 131000 | 51780861150 | 30100 | 30100 | 30100 | 30000 | 3401 |
| 370 | 20240109 | 130900 | 51678651550 | 30100 | 30100 | 30150 | 30050 | 1707 |
| 371 | 20240109 | 130800 | 51627291300 | 30100 | 30100 | 30100 | 30050 | 1846 |
| 372 | 20240109 | 130700 | 51571763050 | 30100 | 30150 | 30150 | 30100 | 2125 |
| 373 | 20240109 | 130600 | 51507765900 | 30150 | 30050 | 30150 | 30050 | 2255 |
| 374 | 20240109 | 130500 | 51439860400 | 30100 | 30150 | 30150 | 30050 | 1327 |
| 375 | 20240109 | 130400 | 51399933900 | 30100 | 30150 | 30150 | 30100 | 578 |
| 376 | 20240109 | 130300 | 51382529350 | 30100 | 30200 | 30200 | 30050 | 1244 |
| 377 | 20240109 | 130200 | 51345099950 | 30200 | 30150 | 30200 | 30050 | 2978 |
| 378 | 20240109 | 130100 | 51255484850 | 30250 | 30250 | 30250 | 30100 | 1289 |
| 379 | 20240109 | 130000 | 51216616400 | 30200 | 30200 | 30200 | 30150 | 1245 |
| 380 | 20240109 | 125900 | 51179051500 | 30200 | 30200 | 30200 | 30150 | 315 |
| 381 | 20240109 | 125800 | 51169546100 | 30200 | 30250 | 30300 | 30150 | 1853 |
| 382 | 20240109 | 125700 | 51113562100 | 30250 | 30300 | 30300 | 30250 | 1443 |
| 383 | 20240109 | 125600 | 51069876350 | 30300 | 30300 | 30350 | 30300 | 656 |
| 384 | 20240109 | 125500 | 51049998450 | 30300 | 30350 | 30400 | 30250 | 1273 |
| 385 | 20240109 | 125400 | 51011414450 | 30350 | 30400 | 30400 | 30350 | 1064 |
| 386 | 20240109 | 125300 | 50979109250 | 30400 | 30350 | 30400 | 30350 | 369 |
| 387 | 20240109 | 125200 | 50967896450 | 30350 | 30350 | 30350 | 30300 | 797 |
| 388 | 20240109 | 125100 | 50943719000 | 30350 | 30450 | 30450 | 30350 | 2030 |
| 389 | 20240109 | 125000 | 50882022600 | 30400 | 30400 | 30450 | 30400 | 586 |
| 390 | 20240109 | 124900 | 50864199800 | 30450 | 30400 | 30450 | 30400 | 1155 |
| 391 | 20240109 | 124800 | 50829040650 | 30450 | 30450 | 30550 | 30450 | 875 |
| 392 | 20240109 | 124700 | 50802389750 | 30450 | 30500 | 30600 | 30400 | 3677 |
| 393 | 20240109 | 124600 | 50690220600 | 30550 | 30550 | 30600 | 30550 | 1144 |
| 394 | 20240109 | 124500 | 50655246750 | 30550 | 30550 | 30650 | 30500 | 3383 |
| 395 | 20240109 | 124400 | 50551893950 | 30550 | 30350 | 30550 | 30300 | 4805 |
| 396 | 20240109 | 124300 | 50405682800 | 30300 | 30400 | 30400 | 30300 | 1543 |
| 397 | 20240109 | 124200 | 50358875650 | 30400 | 30450 | 30450 | 30400 | 1781 |
| 398 | 20240109 | 124100 | 50304716400 | 30450 | 30400 | 30450 | 30350 | 1208 |
| 399 | 20240109 | 124000 | 50267992900 | 30400 | 30400 | 30450 | 30350 | 994 |
| 400 | 20240109 | 123900 | 50237771050 | 30400 | 30300 | 30400 | 30300 | 1358 |
| 401 | 20240109 | 123800 | 50196560550 | 30300 | 30400 | 30400 | 30300 | 606 |
| 402 | 20240109 | 123700 | 50178167700 | 30400 | 30400 | 30450 | 30300 | 1748 |
| 403 | 20240109 | 123600 | 50125036500 | 30400 | 30350 | 30400 | 30300 | 1176 |
| 404 | 20240109 | 123500 | 50089367800 | 30350 | 30350 | 30400 | 30350 | 1193 |
| 405 | 20240109 | 123400 | 50053132750 | 30350 | 30350 | 30400 | 30350 | 558 |
| 406 | 20240109 | 123300 | 50036190000 | 30350 | 30350 | 30400 | 30300 | 1836 |
| 407 | 20240109 | 123200 | 49980423000 | 30350 | 30350 | 30400 | 30300 | 1157 |
| 408 | 20240109 | 123100 | 49945313000 | 30300 | 30350 | 30400 | 30300 | 1076 |
| 409 | 20240109 | 123000 | 49912652000 | 30350 | 30300 | 30400 | 30300 | 1743 |
| 410 | 20240109 | 122900 | 49859801100 | 30250 | 30250 | 30250 | 30200 | 2121 |
| 411 | 20240109 | 122800 | 49795647100 | 30250 | 30200 | 30250 | 30200 | 869 |
| 412 | 20240109 | 122700 | 49769392950 | 30200 | 30150 | 30250 | 30150 | 1124 |
| 413 | 20240109 | 122600 | 49735482100 | 30150 | 30200 | 30250 | 30150 | 1077 |
| 414 | 20240109 | 122500 | 49702970850 | 30200 | 30150 | 30250 | 30150 | 641 |
| 415 | 20240109 | 122400 | 49683618300 | 30150 | 30200 | 30200 | 30150 | 1241 |
| 416 | 20240109 | 122300 | 49646173400 | 30200 | 30200 | 30200 | 30150 | 805 |
| 417 | 20240109 | 122200 | 49621872900 | 30200 | 30150 | 30200 | 30150 | 654 |
| 418 | 20240109 | 122100 | 49602136450 | 30150 | 30100 | 30150 | 30100 | 1137 |
| 419 | 20240109 | 122000 | 49567890950 | 30100 | 30100 | 30150 | 30100 | 956 |
| 420 | 20240109 | 121900 | 49539088750 | 30150 | 30100 | 30150 | 30100 | 605 |
| 421 | 20240109 | 121800 | 49520862900 | 30150 | 30100 | 30150 | 30050 | 737 |
| 422 | 20240109 | 121700 | 49498694350 | 30100 | 30050 | 30100 | 30050 | 566 |
| 423 | 20240109 | 121600 | 49481683200 | 30050 | 30050 | 30100 | 30050 | 1488 |
| 424 | 20240109 | 121500 | 49436967800 | 30050 | 29950 | 30150 | 29950 | 3365 |
| 425 | 20240109 | 121400 | 49335941750 | 29950 | 30100 | 30100 | 29950 | 6566 |
| 426 | 20240109 | 121300 | 49138813250 | 30150 | 30100 | 30150 | 30100 | 422 |
| 427 | 20240109 | 121200 | 49126108450 | 30100 | 30150 | 30150 | 30100 | 630 |
| 428 | 20240109 | 121100 | 49107142900 | 30150 | 30150 | 30150 | 30100 | 433 |
| 429 | 20240109 | 121000 | 49094101500 | 30150 | 30150 | 30150 | 30100 | 553 |
| 430 | 20240109 | 120900 | 49077442250 | 30150 | 30200 | 30200 | 30100 | 2621 |
| 431 | 20240109 | 120800 | 48998362200 | 30150 | 30100 | 30200 | 30100 | 965 |
| 432 | 20240109 | 120700 | 48969281500 | 30100 | 30050 | 30100 | 30050 | 1681 |
| 433 | 20240109 | 120600 | 48918697550 | 30100 | 30100 | 30100 | 30000 | 3584 |
| 434 | 20240109 | 120500 | 48811005550 | 30100 | 30150 | 30150 | 30100 | 1624 |
| 435 | 20240109 | 120400 | 48762119800 | 30150 | 30050 | 30150 | 30050 | 487 |
| 436 | 20240109 | 120300 | 48747471800 | 30050 | 30150 | 30200 | 30050 | 5682 |
| 437 | 20240109 | 120200 | 48576428450 | 30200 | 30150 | 30200 | 30100 | 1000 |
| 438 | 20240109 | 120100 | 48546279300 | 30100 | 30150 | 30150 | 30100 | 1808 |
| 439 | 20240109 | 120000 | 48491842150 | 30150 | 30050 | 30150 | 30050 | 1679 |
| 440 | 20240109 | 115900 | 48441316350 | 30150 | 30050 | 30150 | 29950 | 7789 |
| 441 | 20240109 | 115800 | 48207688700 | 30050 | 29950 | 30150 | 29900 | 4619 |
| 442 | 20240109 | 115700 | 48068994750 | 29950 | 30300 | 30300 | 29850 | 29371 |
| 443 | 20240109 | 115600 | 47186544200 | 30300 | 30500 | 30500 | 30300 | 8265 |
| 444 | 20240109 | 115500 | 46935592750 | 30500 | 30600 | 30600 | 30450 | 2644 |
| 445 | 20240109 | 115400 | 46854903450 | 30550 | 30550 | 30600 | 30500 | 1138 |
| 446 | 20240109 | 115300 | 46820126100 | 30550 | 30550 | 30600 | 30350 | 13125 |
| 447 | 20240109 | 115200 | 46420312300 | 30550 | 30700 | 30750 | 30550 | 5272 |
| 448 | 20240109 | 115100 | 46258942550 | 30700 | 30700 | 30750 | 30650 | 1090 |
| 449 | 20240109 | 115000 | 46225490950 | 30700 | 30750 | 30750 | 30700 | 1705 |
| 450 | 20240109 | 114900 | 46173129750 | 30700 | 30850 | 30850 | 30700 | 3232 |
| 451 | 20240109 | 114800 | 46073708550 | 30850 | 30650 | 30850 | 30650 | 1903 |
| 452 | 20240109 | 114700 | 46015239200 | 30600 | 30750 | 30750 | 30600 | 8425 |
| 453 | 20240109 | 114600 | 45756994250 | 30700 | 30850 | 30850 | 30700 | 485 |
| 454 | 20240109 | 114500 | 45742075250 | 30800 | 30750 | 30850 | 30700 | 663 |
| 455 | 20240109 | 114400 | 45721653600 | 30750 | 30750 | 30750 | 30650 | 6419 |
| 456 | 20240109 | 114300 | 45524753700 | 30750 | 30850 | 30950 | 30700 | 4871 |
| 457 | 20240109 | 114200 | 45374553950 | 30850 | 30900 | 30900 | 30750 | 4135 |
| 458 | 20240109 | 114100 | 45247116550 | 30900 | 30850 | 30950 | 30850 | 2177 |
| 459 | 20240109 | 114000 | 45179847400 | 30900 | 30850 | 30950 | 30850 | 1662 |
| 460 | 20240109 | 113900 | 45128498700 | 30800 | 30750 | 30850 | 30650 | 4299 |
| 461 | 20240109 | 113800 | 44996468750 | 30750 | 30850 | 30950 | 30650 | 10644 |
| 462 | 20240109 | 113700 | 44669210350 | 30900 | 31000 | 31050 | 30900 | 2340 |
| 463 | 20240109 | 113600 | 44596819600 | 31000 | 31050 | 31050 | 30950 | 1681 |
| 464 | 20240109 | 113500 | 44544714150 | 30950 | 31000 | 31100 | 30950 | 3547 |
| 465 | 20240109 | 113400 | 44434643200 | 31000 | 31100 | 31100 | 30900 | 2817 |
| 466 | 20240109 | 113300 | 44347395750 | 31100 | 30900 | 31100 | 30900 | 3542 |
| 467 | 20240109 | 113200 | 44237558900 | 30850 | 30900 | 30950 | 30650 | 13224 |
| 468 | 20240109 | 113100 | 43830414350 | 30950 | 31050 | 31100 | 30900 | 7009 |
| 469 | 20240109 | 113000 | 43613254300 | 31050 | 31200 | 31250 | 31050 | 6244 |
| 470 | 20240109 | 112900 | 43419039850 | 31200 | 31200 | 31250 | 31150 | 3979 |
| 471 | 20240109 | 112800 | 43294913550 | 31200 | 31300 | 31300 | 31150 | 4494 |
| 472 | 20240109 | 112700 | 43154396550 | 31300 | 31200 | 31350 | 31150 | 5380 |
| 473 | 20240109 | 112600 | 42986109650 | 31150 | 31050 | 31200 | 31050 | 1706 |
| 474 | 20240109 | 112500 | 42932967250 | 31100 | 31250 | 31250 | 31100 | 4802 |
| 475 | 20240109 | 112400 | 42783346350 | 31250 | 31200 | 31250 | 31100 | 3282 |
| 476 | 20240109 | 112300 | 42680956000 | 31200 | 31100 | 31250 | 31050 | 7067 |
| 477 | 20240109 | 112200 | 42460925600 | 31050 | 30800 | 31150 | 30800 | 9083 |
| 478 | 20240109 | 112100 | 42178962350 | 30850 | 31250 | 31250 | 30600 | 31077 |
| 479 | 20240109 | 112000 | 41220217900 | 31200 | 31200 | 31450 | 31150 | 8014 |
| 480 | 20240109 | 111900 | 40969316500 | 31200 | 31300 | 31300 | 31050 | 8047 |
| 481 | 20240109 | 111800 | 40719043500 | 31300 | 31250 | 31500 | 31050 | 17179 |
| 482 | 20240109 | 111700 | 40182293350 | 31250 | 31350 | 31400 | 31000 | 11205 |
| 483 | 20240109 | 111600 | 39832910800 | 31350 | 31300 | 31600 | 31200 | 16921 |
| 484 | 20240109 | 111500 | 39301297250 | 31300 | 31400 | 31400 | 30950 | 35506 |
| 485 | 20240109 | 111400 | 38195719850 | 31400 | 31250 | 31700 | 30850 | 69462 |
| 486 | 20240109 | 111300 | 36024800800 | 31200 | 31550 | 31900 | 31100 | 69916 |
| 487 | 20240109 | 111200 | 33813240400 | 31550 | 33200 | 33300 | 31500 | 91685 |
| 488 | 20240109 | 111100 | 30830385750 | 33250 | 32650 | 33300 | 32100 | 152141 |
| 489 | 20240109 | 111000 | 25833907050 | 32700 | 31150 | 32700 | 31150 | 75737 |
| 490 | 20240109 | 110900 | 23398272150 | 31150 | 31750 | 32200 | 30950 | 72599 |
| 491 | 20240109 | 110800 | 21088118200 | 31750 | 31300 | 31750 | 30750 | 31596 |
| 492 | 20240109 | 110700 | 20100760750 | 31300 | 30550 | 31500 | 30550 | 30215 |
| 493 | 20240109 | 110600 | 19158698000 | 30500 | 30700 | 30700 | 30450 | 2510 |
| 494 | 20240109 | 110500 | 19082122450 | 30700 | 30700 | 30750 | 30550 | 987 |
| 495 | 20240109 | 110400 | 19051875500 | 30700 | 30700 | 30800 | 30500 | 3688 |
| 496 | 20240109 | 110300 | 18938872500 | 30750 | 30900 | 31000 | 30700 | 12222 |
| 497 | 20240109 | 110200 | 18561244600 | 30900 | 30450 | 30900 | 30450 | 11811 |
| 498 | 20240109 | 110100 | 18198081300 | 30450 | 30400 | 30450 | 30350 | 978 |
| 499 | 20240109 | 110000 | 18168322300 | 30400 | 30450 | 30500 | 30350 | 1966 |
| 500 | 20240109 | 105900 | 18108473600 | 30400 | 30300 | 30400 | 30300 | 1942 |
| 501 | 20240109 | 105800 | 18049487550 | 30300 | 30300 | 30350 | 30250 | 1222 |
| 502 | 20240109 | 105700 | 18012465500 | 30300 | 30250 | 30300 | 30250 | 835 |
| 503 | 20240109 | 105600 | 17987200200 | 30250 | 30200 | 30300 | 30200 | 704 |
| 504 | 20240109 | 105500 | 17965913400 | 30200 | 30300 | 30300 | 30200 | 674 |
| 505 | 20240109 | 105400 | 17945541000 | 30350 | 30200 | 30350 | 30150 | 1266 |
| 506 | 20240109 | 105300 | 17907265400 | 30200 | 30150 | 30300 | 30150 | 712 |
| 507 | 20240109 | 105200 | 17885757350 | 30150 | 30200 | 30200 | 30150 | 1862 |
| 508 | 20240109 | 105100 | 17829554800 | 30250 | 30200 | 30250 | 30200 | 699 |
| 509 | 20240109 | 105000 | 17808441100 | 30200 | 30200 | 30300 | 30200 | 784 |
| 510 | 20240109 | 104900 | 17784754850 | 30200 | 30200 | 30250 | 30200 | 616 |
| 511 | 20240109 | 104800 | 17766140300 | 30200 | 30250 | 30350 | 30200 | 839 |
| 512 | 20240109 | 104700 | 17740753500 | 30250 | 30200 | 30250 | 30200 | 3130 |
| 513 | 20240109 | 104600 | 17646110700 | 30200 | 30100 | 30250 | 30100 | 1513 |
| 514 | 20240109 | 104500 | 17600472150 | 30150 | 30100 | 30250 | 30100 | 2416 |
| 515 | 20240109 | 104400 | 17527619900 | 30100 | 30200 | 30200 | 30100 | 2905 |
| 516 | 20240109 | 104300 | 17440132800 | 30200 | 30200 | 30250 | 30100 | 1822 |
| 517 | 20240109 | 104200 | 17385204650 | 30150 | 30200 | 30250 | 30150 | 1672 |
| 518 | 20240109 | 104100 | 17334722650 | 30200 | 30250 | 30350 | 30200 | 1176 |
| 519 | 20240109 | 104000 | 17299138350 | 30250 | 30250 | 30300 | 30200 | 658 |
| 520 | 20240109 | 103900 | 17279235000 | 30250 | 30300 | 30350 | 30250 | 635 |
| 521 | 20240109 | 103800 | 17260023900 | 30300 | 30450 | 30500 | 30250 | 1448 |
| 522 | 20240109 | 103700 | 17215999300 | 30450 | 30400 | 30500 | 30400 | 1222 |
| 523 | 20240109 | 103600 | 17178794500 | 30400 | 30300 | 30450 | 30200 | 5070 |
| 524 | 20240109 | 103500 | 17025358100 | 30300 | 30350 | 30400 | 30300 | 1397 |
| 525 | 20240109 | 103400 | 16982983950 | 30350 | 30350 | 30500 | 30350 | 748 |
| 526 | 20240109 | 103300 | 16960243700 | 30400 | 30350 | 30500 | 30350 | 1127 |
| 527 | 20240109 | 103200 | 16926002650 | 30350 | 30350 | 30350 | 30300 | 3078 |
| 528 | 20240109 | 103100 | 16832661700 | 30350 | 30400 | 30450 | 30350 | 2292 |
| 529 | 20240109 | 103000 | 16762986800 | 30450 | 30450 | 30650 | 30400 | 2674 |
| 530 | 20240109 | 102900 | 16681567350 | 30550 | 30700 | 30750 | 30450 | 3920 |
| 531 | 20240109 | 102800 | 16561654000 | 30750 | 30750 | 30900 | 30750 | 7272 |
| 532 | 20240109 | 102700 | 16337597750 | 30800 | 30650 | 30800 | 30650 | 5094 |
| 533 | 20240109 | 102600 | 16181060150 | 30700 | 30600 | 30750 | 30550 | 2718 |
| 534 | 20240109 | 102500 | 16097746000 | 30600 | 30550 | 30600 | 30450 | 3320 |
| 535 | 20240109 | 102400 | 15996359300 | 30550 | 30700 | 30800 | 30550 | 7740 |
| 536 | 20240109 | 102300 | 15758477900 | 30750 | 30500 | 30850 | 30450 | 12662 |
| 537 | 20240109 | 102200 | 15370283900 | 30500 | 30350 | 30500 | 30300 | 3658 |
| 538 | 20240109 | 102100 | 15258817200 | 30350 | 30300 | 30350 | 30250 | 2128 |
| 539 | 20240109 | 102000 | 15194319050 | 30300 | 30200 | 30300 | 30200 | 1300 |
| 540 | 20240109 | 101900 | 15154988750 | 30200 | 30300 | 30350 | 30150 | 2155 |
| 541 | 20240109 | 101800 | 15089733700 | 30300 | 30250 | 30350 | 30250 | 865 |
| 542 | 20240109 | 101700 | 15063543950 | 30250 | 30250 | 30300 | 30150 | 2402 |
| 543 | 20240109 | 101600 | 14990920450 | 30250 | 30250 | 30300 | 30200 | 1090 |
| 544 | 20240109 | 101500 | 14957955450 | 30250 | 30150 | 30250 | 30150 | 995 |
| 545 | 20240109 | 101400 | 14927897050 | 30150 | 30100 | 30200 | 30100 | 2154 |
| 546 | 20240109 | 101300 | 14863008350 | 30150 | 30200 | 30300 | 30100 | 1048 |
| 547 | 20240109 | 101200 | 14831408600 | 30200 | 30250 | 30300 | 30200 | 1679 |
| 548 | 20240109 | 101100 | 14780661050 | 30250 | 30200 | 30300 | 30200 | 1920 |
| 549 | 20240109 | 101000 | 14722604900 | 30200 | 30400 | 30400 | 30150 | 4464 |
| 550 | 20240109 | 100900 | 14587336450 | 30400 | 30550 | 30550 | 30300 | 8553 |
| 551 | 20240109 | 100800 | 14326762250 | 30550 | 30500 | 30700 | 30500 | 16367 |
| 552 | 20240109 | 100700 | 13825854900 | 30550 | 29850 | 30600 | 29850 | 23731 |
| 553 | 20240109 | 100600 | 13106987700 | 29800 | 29750 | 30000 | 29700 | 10260 |
| 554 | 20240109 | 100500 | 12801216050 | 29750 | 29800 | 29850 | 29750 | 1280 |
| 555 | 20240109 | 100400 | 12763069300 | 29850 | 29750 | 29850 | 29750 | 4395 |
| 556 | 20240109 | 100300 | 12632231000 | 29800 | 29800 | 29850 | 29750 | 5211 |
| 557 | 20240109 | 100200 | 12476969150 | 29800 | 29900 | 29900 | 29800 | 4385 |
| 558 | 20240109 | 100100 | 12346061350 | 29900 | 29950 | 30000 | 29900 | 2256 |
| 559 | 20240109 | 100000 | 12278527900 | 30000 | 29900 | 30000 | 29900 | 910 |
| 560 | 20240109 | 095900 | 12251270400 | 29950 | 30050 | 30100 | 29900 | 6854 |
| 561 | 20240109 | 095800 | 12045747300 | 30050 | 30100 | 30200 | 30050 | 1765 |
| 562 | 20240109 | 095700 | 11992613900 | 30200 | 30100 | 30250 | 30050 | 1027 |
| 563 | 20240109 | 095600 | 11961658300 | 30100 | 30050 | 30150 | 30050 | 1242 |
| 564 | 20240109 | 095500 | 11924283200 | 30050 | 30200 | 30200 | 30050 | 2124 |
| 565 | 20240109 | 095400 | 11860259000 | 30200 | 30200 | 30300 | 30200 | 1412 |
| 566 | 20240109 | 095300 | 11817580350 | 30250 | 30300 | 30350 | 30200 | 5092 |
| 567 | 20240109 | 095200 | 11663361450 | 30300 | 30050 | 30350 | 30050 | 7886 |
| 568 | 20240109 | 095100 | 11425111100 | 30050 | 30000 | 30100 | 30000 | 1327 |
| 569 | 20240109 | 095000 | 11385260200 | 30000 | 29950 | 30050 | 29900 | 3987 |
| 570 | 20240109 | 094900 | 11265668450 | 29950 | 29950 | 30000 | 29900 | 1607 |
| 571 | 20240109 | 094800 | 11217539450 | 29950 | 30050 | 30050 | 29900 | 4872 |
| 572 | 20240109 | 094700 | 11071515850 | 30050 | 29900 | 30050 | 29900 | 5527 |
| 573 | 20240109 | 094600 | 10905867600 | 29900 | 29800 | 29900 | 29800 | 3738 |
| 574 | 20240109 | 094500 | 10794255800 | 29800 | 29850 | 29900 | 29750 | 5250 |
| 575 | 20240109 | 094400 | 10637513200 | 29850 | 29550 | 29850 | 29550 | 7841 |
| 576 | 20240109 | 094300 | 10404675150 | 29600 | 29800 | 29800 | 29600 | 14066 |
| 577 | 20240109 | 094200 | 9987262250 | 29800 | 29900 | 29950 | 29700 | 21688 |
| 578 | 20240109 | 094100 | 9340772050 | 29950 | 30050 | 30050 | 29900 | 10122 |
| 579 | 20240109 | 094000 | 9037322200 | 30050 | 30100 | 30150 | 30000 | 5182 |
| 580 | 20240109 | 093900 | 8881611300 | 30100 | 30100 | 30150 | 30050 | 11782 |
| 581 | 20240109 | 093800 | 8527186650 | 30150 | 30250 | 30250 | 30100 | 6132 |
| 582 | 20240109 | 093700 | 8342177750 | 30250 | 30250 | 30350 | 30200 | 2205 |
| 583 | 20240109 | 093600 | 8275469150 | 30250 | 30300 | 30350 | 30250 | 1969 |
| 584 | 20240109 | 093500 | 8215894600 | 30300 | 30300 | 30350 | 30250 | 1861 |
| 585 | 20240109 | 093400 | 8159517750 | 30300 | 30350 | 30450 | 30300 | 4926 |
| 586 | 20240109 | 093300 | 8009908200 | 30350 | 30300 | 30400 | 30250 | 1275 |
| 587 | 20240109 | 093200 | 7971197950 | 30300 | 30200 | 30350 | 30200 | 3498 |
| 588 | 20240109 | 093100 | 7865353050 | 30250 | 30250 | 30300 | 30200 | 7573 |
| 589 | 20240109 | 093000 | 7636486800 | 30250 | 30250 | 30300 | 30250 | 8812 |
| 590 | 20240109 | 092900 | 7369887300 | 30250 | 30300 | 30350 | 30250 | 3459 |
| 591 | 20240109 | 092800 | 7265026750 | 30350 | 30300 | 30350 | 30250 | 7759 |
| 592 | 20240109 | 092700 | 7029828800 | 30300 | 30450 | 30450 | 30300 | 6802 |
| 593 | 20240109 | 092600 | 6823153450 | 30450 | 30550 | 30550 | 30450 | 11134 |
| 594 | 20240109 | 092500 | 6483719100 | 30500 | 30650 | 30650 | 30500 | 5405 |
| 595 | 20240109 | 092400 | 6318600300 | 30600 | 30600 | 30700 | 30500 | 9538 |
| 596 | 20240109 | 092300 | 6026843450 | 30650 | 30750 | 30750 | 30600 | 4341 |
| 597 | 20240109 | 092200 | 5893779450 | 30650 | 30850 | 30900 | 30650 | 7796 |
| 598 | 20240109 | 092100 | 5654078200 | 30900 | 30950 | 31000 | 30850 | 2572 |
| 599 | 20240109 | 092000 | 5574600200 | 30950 | 30950 | 31050 | 30950 | 2074 |
| 600 | 20240109 | 091900 | 5510327950 | 30950 | 30850 | 31000 | 30800 | 1815 |
| 601 | 20240109 | 091800 | 5454256000 | 30850 | 30750 | 30850 | 30750 | 1644 |
| 602 | 20240109 | 091700 | 5403610200 | 30800 | 30800 | 30850 | 30700 | 4470 |
| 603 | 20240109 | 091600 | 5265927100 | 30850 | 30800 | 30850 | 30750 | 3986 |
| 604 | 20240109 | 091500 | 5143207250 | 30750 | 30550 | 30850 | 30500 | 8491 |
| 605 | 20240109 | 091400 | 4882952750 | 30500 | 31100 | 31100 | 30500 | 18537 |
| 606 | 20240109 | 091300 | 4312430450 | 31100 | 31350 | 31350 | 31100 | 8409 |
| 607 | 20240109 | 091200 | 4050025050 | 31350 | 31300 | 31350 | 31300 | 2756 |
| 608 | 20240109 | 091100 | 3963717300 | 31350 | 31400 | 31450 | 31300 | 3169 |
| 609 | 20240109 | 091000 | 3864308850 | 31400 | 31400 | 31450 | 31350 | 1885 |
| 610 | 20240109 | 090900 | 3805110250 | 31450 | 31400 | 31450 | 31350 | 3243 |
| 611 | 20240109 | 090800 | 3703382850 | 31400 | 31350 | 31450 | 31350 | 2486 |
| 612 | 20240109 | 090700 | 3625353250 | 31350 | 31350 | 31450 | 31300 | 3780 |
| 613 | 20240109 | 090600 | 3506844550 | 31350 | 31300 | 31450 | 31300 | 3131 |
| 614 | 20240109 | 090500 | 3408715350 | 31300 | 31600 | 31600 | 31250 | 7922 |
| 615 | 20240109 | 090400 | 3159903900 | 31650 | 31850 | 31850 | 31650 | 16815 |
| 616 | 20240109 | 090300 | 2627020200 | 31850 | 31850 | 31900 | 31750 | 9690 |
| 617 | 20240109 | 090200 | 2318494250 | 31900 | 31700 | 31950 | 31650 | 18784 |
| 618 | 20240109 | 090100 | 1720852750 | 31700 | 31450 | 31800 | 31400 | 16646 |
| 619 | 20240109 | 090000 | 1194076350 | 31500 | 31400 | 31700 | 31400 | 31103 |